SPY···QQQ···IWM···DIA···AAPL···MSFT···NVDA···GOOGL···AMZN···META···TSLA···BRK.B···JPM···GLD···TLT···BTC···ETH···VIXY···UUP···USO···SPY···QQQ···IWM···DIA···AAPL···MSFT···NVDA···GOOGL···AMZN···META···TSLA···BRK.B···JPM···GLD···TLT···BTC···ETH···VIXY···UUP···USO···

Options · 15-min delayed

TOST

Options · 15-min delayed

TOST

Underlying

$35.15

DTE

2026-09-04

P/C Vol

0.54

P/C OI

0.59

ATM IV

41.9%

IV Skew

-3.8%

25Δ put − call

Max Pain

$35

Expiry

CALLS									Strike	PUTS
OI	Vol	IV	Δ	Γ	Θ	V	Bid/Ask	Last	Strike	Last	Bid/Ask	V	Θ	Γ	Δ	IV	Vol	OI
23	2	117.4%	0.82	0.0496	-0.12	0.01	3.85/5.80	4.42	31.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	31.50	0.03	0.00/0.30	0.01	-0.04	0.0527	-0.08	63.7%	4	61
251	2	66.7%	0.87	0.0686	-0.06	0.01	3.15/3.65	3.44	32.00	0.09	0.01/0.24	0.01	-0.03	0.0613	-0.08	53.9%	7	363
7	104	59.2%	0.86	0.0834	-0.05	0.01	2.40/3.40	2.90	32.50	0.08	0.05/0.10	0.01	-0.02	0.0731	-0.08	44.5%	10	4
43	2	73.4%	0.77	0.0927	-0.09	0.01	1.93/3.50	2.50	33.00	0.14	0.05/0.14	0.01	-0.03	0.1010	-0.11	42.0%	5	50
3	1	66.9%	0.73	0.1097	-0.09	0.01	1.80/2.72	3.50	33.50	0.16	0.13/0.20	0.01	-0.04	0.1373	-0.16	39.8%	44	80
80	2	51.3%	0.71	0.1484	-0.07	0.02	1.41/1.66	1.69	34.00	0.26	0.22/0.34	0.01	-0.05	0.1719	-0.25	41.1%	150	148
24	24	48.2%	0.63	0.1729	-0.07	0.02	1.01/1.29	1.30	34.50	0.37	0.34/0.48	0.02	-0.05	0.2059	-0.34	39.6%	17	260
240	56	46.1%	0.55	0.1908	-0.07	0.02	0.74/0.97	0.90	35.00	0.57	0.52/0.66	0.02	-0.05	0.2323	-0.45	37.8%	64	312
99	97	44.2%	0.45	0.1983	-0.07	0.02	0.55/0.70	0.65	35.50	0.84	0.77/0.93	0.02	-0.05	0.2299	-0.57	38.0%	76	30
122	108	43.8%	0.35	0.1879	-0.06	0.02	0.31/0.50	0.46	36.00	1.11	1.05/1.34	0.02	-0.06	0.1900	-0.65	43.2%	33	104
203	73	43.6%	0.26	0.1663	-0.05	0.01	0.22/0.35	0.33	36.50	1.46	1.38/1.63	0.01	-0.04	0.1756	-0.76	39.2%	24	12
218	127	43.7%	0.19	0.1383	-0.05	0.01	0.16/0.24	0.20	37.00	1.83	1.71/2.17	0.01	-0.05	0.1338	-0.78	49.2%	20	23
59	22	42.8%	0.13	0.1082	-0.03	0.01	0.10/0.15	0.13	37.50	2.36	2.10/3.05	0.02	-0.10	0.0937	-0.72	80.3%	3	8
282	34	51.4%	0.13	0.0900	-0.04	0.01	0.06/0.18	0.12	38.00	2.69	2.57/3.05	0.01	-0.04	0.0910	-0.86	53.1%	5	4
14	8	49.6%	0.08	0.0681	-0.03	0.01	0.03/0.11	0.06	38.50	3.54	2.80/3.60	0.01	-0.05	0.0787	-0.86	63.3%	4	2
164	55	58.4%	0.09	0.0617	-0.04	0.01	0.03/0.25	0.05	39.00	3.99	3.25/4.90	0.01	-0.05	0.0675	-0.88	66.8%	2	3

Greeks Profile

2026-09-04 · 6d · σ = 41.9%

Side

Greek

Synthetic strikes from −30% to +30% of spot. Greeks computed from ATM IV via Black-Scholes-Merton. Calls approach 1 deep ITM, 0 deep OTM. Puts mirror to (−1, 0).

Underlying

$35.15

DTE

2026-09-04

P/C Vol

0.54

P/C OI

0.59

ATM IV

41.9%

IV Skew

-3.8%

25Δ put − call

Max Pain

$35

Expiry

CALLS									Strike	PUTS
OI	Vol	IV	Δ	Γ	Θ	V	Bid/Ask	Last	Strike	Last	Bid/Ask	V	Θ	Γ	Δ	IV	Vol	OI
23	2	117.4%	0.82	0.0496	-0.12	0.01	3.85/5.80	4.42	31.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	31.50	0.03	0.00/0.30	0.01	-0.04	0.0527	-0.08	63.7%	4	61
251	2	66.7%	0.87	0.0686	-0.06	0.01	3.15/3.65	3.44	32.00	0.09	0.01/0.24	0.01	-0.03	0.0613	-0.08	53.9%	7	363
7	104	59.2%	0.86	0.0834	-0.05	0.01	2.40/3.40	2.90	32.50	0.08	0.05/0.10	0.01	-0.02	0.0731	-0.08	44.5%	10	4
43	2	73.4%	0.77	0.0927	-0.09	0.01	1.93/3.50	2.50	33.00	0.14	0.05/0.14	0.01	-0.03	0.1010	-0.11	42.0%	5	50
3	1	66.9%	0.73	0.1097	-0.09	0.01	1.80/2.72	3.50	33.50	0.16	0.13/0.20	0.01	-0.04	0.1373	-0.16	39.8%	44	80
80	2	51.3%	0.71	0.1484	-0.07	0.02	1.41/1.66	1.69	34.00	0.26	0.22/0.34	0.01	-0.05	0.1719	-0.25	41.1%	150	148
24	24	48.2%	0.63	0.1729	-0.07	0.02	1.01/1.29	1.30	34.50	0.37	0.34/0.48	0.02	-0.05	0.2059	-0.34	39.6%	17	260
240	56	46.1%	0.55	0.1908	-0.07	0.02	0.74/0.97	0.90	35.00	0.57	0.52/0.66	0.02	-0.05	0.2323	-0.45	37.8%	64	312
99	97	44.2%	0.45	0.1983	-0.07	0.02	0.55/0.70	0.65	35.50	0.84	0.77/0.93	0.02	-0.05	0.2299	-0.57	38.0%	76	30
122	108	43.8%	0.35	0.1879	-0.06	0.02	0.31/0.50	0.46	36.00	1.11	1.05/1.34	0.02	-0.06	0.1900	-0.65	43.2%	33	104
203	73	43.6%	0.26	0.1663	-0.05	0.01	0.22/0.35	0.33	36.50	1.46	1.38/1.63	0.01	-0.04	0.1756	-0.76	39.2%	24	12
218	127	43.7%	0.19	0.1383	-0.05	0.01	0.16/0.24	0.20	37.00	1.83	1.71/2.17	0.01	-0.05	0.1338	-0.78	49.2%	20	23
59	22	42.8%	0.13	0.1082	-0.03	0.01	0.10/0.15	0.13	37.50	2.36	2.10/3.05	0.02	-0.10	0.0937	-0.72	80.3%	3	8
282	34	51.4%	0.13	0.0900	-0.04	0.01	0.06/0.18	0.12	38.00	2.69	2.57/3.05	0.01	-0.04	0.0910	-0.86	53.1%	5	4
14	8	49.6%	0.08	0.0681	-0.03	0.01	0.03/0.11	0.06	38.50	3.54	2.80/3.60	0.01	-0.05	0.0787	-0.86	63.3%	4	2
164	55	58.4%	0.09	0.0617	-0.04	0.01	0.03/0.25	0.05	39.00	3.99	3.25/4.90	0.01	-0.05	0.0675	-0.88	66.8%	2	3

Greeks Profile

2026-09-04 · 6d · σ = 41.9%

Side

Greek

Synthetic strikes from −30% to +30% of spot. Greeks computed from ATM IV via Black-Scholes-Merton. Calls approach 1 deep ITM, 0 deep OTM. Puts mirror to (−1, 0).